We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 3.7394451146 | 8.29 | 8.98 | 8.12 | 68226 | 8.49212562 | CS |
| 4 | 0.41 | 5.00610500611 | 8.19 | 8.98 | 7.98 | 49836 | 8.36402878 | CS |
| 12 | -0.6 | -6.52173913043 | 9.2 | 9.34 | 7.78 | 65371 | 8.1302994 | CS |
| 26 | -0.29 | -3.26209223847 | 8.89 | 9.8 | 7.78 | 46180 | 8.30983864 | CS |
| 52 | 0.29 | 3.48977135981 | 8.31 | 9.8 | 6.25 | 60764 | 8.00642597 | CS |
| 156 | 3.24 | 60.447761194 | 5.36 | 10.6 | 4.85 | 43314 | 7.81392797 | CS |
| 260 | 5.9367 | 222.907670935 | 2.6633 | 10.6 | 1.26 | 37941 | 6.32383484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 8.6 | 0 | 0.00 | 8.63 | 8.98 | 8.492 | 194845 |
| 1722033600 | 8.6 | 0.06 | 0.70 | 8.65 | 8.65 | 8.49 | 67601 |
| 1721947200 | 8.5399999 | 0.07 | 0.83 | 8.55 | 8.64 | 8.34 | 86708 |
| 1721860800 | 8.47 | 0.03 | 0.36 | 8.4 | 8.6649999 | 8.38 | 120443 |
| 1721774400 | 8.44 | 0.13 | 1.56 | 8.31 | 8.4761 | 8.22 | 25464 |
| 1721688000 | 8.31 | 0.01 | 0.12 | 8.2899999 | 8.43 | 8.1199999 | 40913 |
| 1721428800 | 8.3 | -0.23 | -2.70 | 8.57 | 8.57 | 8.3 | 17235 |
| 1721342400 | 8.53 | -0.16 | -1.84 | 8.61 | 8.67 | 8.44 | 24682 |
| 1721256000 | 8.69 | 0.09 | 1.05 | 8.6 | 8.71 | 8.56 | 39859 |
| 1721169600 | 8.6 | 0.1 | 1.18 | 8.61 | 8.68 | 8.47 | 51687 |
| 1721083200 | 8.5 | 0.13 | 1.55 | 8.44 | 8.55 | 8.24 | 57401 |
| 1720824000 | 8.3699999 | 0.03 | 0.36 | 8.35 | 8.445 | 8.18 | 53396 |
| 1720737600 | 8.34 | 0.2 | 2.46 | 8.25 | 8.34 | 8.11 | 50527 |
| 1720651200 | 8.14 | 0.1 | 1.24 | 8.07 | 8.14 | 7.99 | 75111 |
| 1720564800 | 8.0399999 | -0.1 | -1.23 | 8.1 | 8.27 | 8.01 | 27401 |
| 1720478400 | 8.14 | 0.11 | 1.37 | 8.09 | 8.3 | 8.09 | 26654 |
| 1720219200 | 8.03 | 0.03 | 0.37 | 8 | 8.03 | 7.98 | 50514 |
| 1720040640 | 8 | -0.22 | -2.68 | 8.2899999 | 8.2899999 | 7.98 | 46391 |
| 1719960000 | 8.22 | 0.04 | 0.49 | 8.24 | 8.26 | 8.035 | 56772 |
| 1719873600 | 8.18 | -0.01 | -0.12 | 8.19 | 8.2899999 | 8.01 | 28121 |
| 1719614400 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1719528000 | 8.19 | 0.24 | 3.02 | 7.98 | 8.19 | 7.98 | 34323 |
| 1719441600 | 7.95 | -0.14 | -1.73 | 8.03 | 8.06 | 7.95 | 55924 |
| 1719355200 | 8.09 | -0.06 | -0.74 | 8.13 | 8.25 | 8.08 | 16046 |
| 1719268800 | 8.15 | -0.02 | -0.24 | 8.2 | 8.27 | 8.15 | 37522 |
| 1719009600 | 8.17 | 0.02 | 0.25 | 8.18 | 8.25 | 8.1199999 | 62268 |
| 1718923200 | 8.15 | 0.11 | 1.37 | 7.98 | 8.25 | 7.98 | 64785 |
| 1718750400 | 8.0399999 | -0.02 | -0.25 | 8.2 | 8.2 | 8.0399999 | 107010 |
| 1718664000 | 8.06 | 0.06 | 0.75 | 7.97 | 8.11 | 7.97 | 21432 |
| 1718404800 | 8 | -0.05 | -0.62 | 7.98 | 8.08 | 7.96 | 75648 |
| 1718318400 | 8.05 | -0.01 | -0.12 | 8.06 | 8.07 | 7.98 | 63655 |
| 1718232000 | 8.06 | 0.01 | 0.12 | 8.09 | 8.16 | 8.0399999 | 122181 |
| 1718145600 | 8.05 | 0.05 | 0.63 | 7.94 | 8.0955 | 7.94 | 90629 |
| 1718059200 | 8 | 0 | 0.00 | 7.98 | 8.07 | 7.95 | 169940 |
| 1717800000 | 8 | 0 | 0.00 | 7.95 | 8.045 | 7.95 | 69143 |
| 1717713600 | 8 | -0.07 | -0.87 | 8.02 | 8.06 | 7.99 | 153788 |
| 1717627200 | 8.07 | 0.13 | 1.64 | 8.01 | 8.07 | 7.92 | 177582 |
| 1717540800 | 7.94 | -0.05 | -0.63 | 8.03 | 8.03 | 7.91 | 44490 |
| 1717454400 | 7.99 | -0.03 | -0.37 | 7.98 | 8.0399999 | 7.98 | 28815 |
| 1717195200 | 8.02 | 0.02 | 0.25 | 8.05 | 8.1199999 | 8 | 78440 |
| 1717108800 | 8 | 0 | 0.00 | 8.17 | 8.17 | 7.94 | 53874 |
| 1717022400 | 8 | 0 | 0.00 | 7.9 | 8.075 | 7.9 | 111325 |
| 1716936000 | 8 | 0 | 0.00 | 8 | 8.16 | 7.92 | 47874 |
| 1716590400 | 8 | 0.14 | 1.78 | 7.82 | 8.1199999 | 7.82 | 79955 |
| 1716504000 | 7.86 | -0.22 | -2.72 | 8.07 | 8.115 | 7.78 | 135786 |
| 1716417600 | 8.08 | 0.08 | 1.00 | 8.03 | 8.185 | 8 | 66311 |
| 1716331200 | 8 | 0 | 0.00 | 8 | 8.1397 | 7.98 | 238818 |
| 1716244800 | 8 | 0.05 | 0.63 | 7.95 | 8.0399999 | 7.95 | 178244 |
| 1715985600 | 7.95 | -0.04 | -0.50 | 8.07 | 8.07 | 7.92 | 25864 |
| 1715899200 | 7.99 | -0.01 | -0.13 | 8.07 | 8.085 | 7.9101 | 79029 |
| 1715812800 | 8 | 0 | 0.00 | 8.11 | 8.11 | 8 | 23233 |
| 1715726400 | 8 | -0.06 | -0.74 | 8.19 | 8.19 | 8 | 18444 |
| 1715640000 | 8.06 | 0.06 | 0.75 | 8.13 | 8.13 | 8 | 10008 |
| 1715380800 | 8 | -0.16 | -1.96 | 8.05 | 8.1519 | 7.99 | 32607 |
| 1715294400 | 8.16 | -0.77 | -8.62 | 8.89 | 8.89 | 8 | 73759 |
| 1715208000 | 8.93 | -0.24 | -2.62 | 9.15 | 9.28 | 8.7899999 | 22404 |
| 1715121600 | 9.17 | -0.12 | -1.29 | 9.25 | 9.31 | 9.14 | 25532 |
| 1715035200 | 9.2899999 | 0.17 | 1.86 | 9.2 | 9.34 | 9.1199999 | 17235 |
| 1714776000 | 9.1199999 | 0.19 | 2.13 | 8.95 | 9.15 | 8.9 | 19463 |
| 1714689600 | 8.93 | 0.01 | 0.11 | 8.97 | 8.97 | 8.9009 | 14762 |
| 1714603200 | 8.92 | 0.02 | 0.22 | 8.97 | 8.97 | 8.675 | 90584 |
| 1714516800 | 8.9 | -0.06 | -0.67 | 8.95 | 8.97 | 8.6606 | 40017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
